Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

716

631

30,04

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	12:54:40,933	1 000		30,04
			1 000	30,04
			1 000	30,04
16/05/2025	12:53:13,909	1		30,04
			1	30,04
			1	30,04
16/05/2025	12:52:46,435	1		30,03
			1	30,03
			1	30,03
16/05/2025	12:52:44,929	2		30,035
			2	30,035
			2	30,035
16/05/2025	12:52:22,792	1		30,035
			1	30,035
			1	30,035
16/05/2025	12:52:21,286	9		30,035
			9	30,035
			9	30,035
16/05/2025	12:48:37,644	167		30,055
			167	30,055
			167	30,055
16/05/2025	12:48:12,128	80		30,07
			80	30,07
			80	30,07
16/05/2025	12:46:25,789	17		30,055
			17	30,055
			17	30,055
16/05/2025	12:46:11,159	166		30,055
			166	30,055
			166	30,055
16/05/2025	12:45:19,371	3		30,05
			3	30,05
			3	30,05
16/05/2025	12:44:56,735	1		30,055
			1	30,055
			1	30,055
16/05/2025	12:44:51,506	9		30,055
			9	30,055
			9	30,055
16/05/2025	12:44:41,269	30		30,05
			30	30,05
			30	30,05
16/05/2025	12:44:31,292	9		30,05
			9	30,05
			9	30,05
16/05/2025	12:44:09,043	1		30,055
			1	30,055
			1	30,055
16/05/2025	12:43:11,784	3		30,055
			3	30,055
			3	30,055
16/05/2025	12:42:54,569	4		30,055
			4	30,055
			4	30,055
16/05/2025	12:42:22,078	3		30,05
			3	30,05
			3	30,05
16/05/2025	12:40:20,629	170		30,05
			15	30,05
			170	30,05
			155	30,05
16/05/2025	12:40:13,636	195		30,045
			195	30,045
			195	30,045
16/05/2025	12:38:35,326	3		30,045
			3	30,045
			3	30,045
16/05/2025	12:38:14,945	31		30,045
			31	30,045
			31	30,045
16/05/2025	12:37:36,603	350		30,045
			350	30,045
			350	30,045
16/05/2025	12:36:12,340	7		30,045
			7	30,045
			7	30,045
16/05/2025	12:35:18,424	30		30,045
			30	30,045
			30	30,045
16/05/2025	12:31:35,345	1		30,04
			1	30,04
			1	30,04
16/05/2025	12:30:53,778	1		30,04
			1	30,04
			1	30,04
16/05/2025	12:29:42,440	74		30,03
			74	30,03
			74	30,03
16/05/2025	12:28:50,216	3		30,035
			3	30,035
			3	30,035
16/05/2025	12:28:20,630	4		30,035
			4	30,035
			4	30,035
16/05/2025	12:26:11,012	2		30,045
			2	30,045
			2	30,045
16/05/2025	12:26:04,990	7		30,05
			7	30,05
			7	30,05
16/05/2025	12:25:56,938	2		30,05
			2	30,05
			2	30,05
16/05/2025	12:25:41,087	81		30,045
			81	30,045
			81	30,045
16/05/2025	12:21:39,732	2		30,03
			2	30,03
			2	30,03
16/05/2025	12:20:43,127	4		30,035
			4	30,035
			4	30,035
16/05/2025	12:15:07,570	35		30,025
			35	30,025
			35	30,025
16/05/2025	12:14:58,195	25		30,04
			25	30,04
			25	30,04
16/05/2025	12:13:26,890	1		30,04
			1	30,04
			1	30,04
16/05/2025	12:13:06,053	2		30,035
			2	30,035
			2	30,035
16/05/2025	12:12:22,072	3		30,03
			3	30,03
			3	30,03
16/05/2025	12:12:03,458	3		30,025
			3	30,025
			3	30,025
16/05/2025	12:11:49,070	6		30,025
			6	30,025
			6	30,025
16/05/2025	12:11:36,491	4		30,02
			4	30,02
			4	30,02
16/05/2025	12:09:50,718	4		30,02
			4	30,02
			4	30,02
16/05/2025	12:06:17,447	40		30,015
			40	30,015
			40	30,015
16/05/2025	12:05:43,736	1		30,02
			1	30,02
			1	30,02
16/05/2025	12:04:52,535	31		30,02
			31	30,02
			31	30,02
16/05/2025	12:03:32,681	4		30,02
			4	30,02
			4	30,02
16/05/2025	12:03:26,424	3		30,015
			3	30,015
			3	30,015
16/05/2025	12:01:53,344	15		30,02
			15	30,02
			15	30,02
16/05/2025	12:01:08,758	1		30,02
			1	30,02
			1	30,02
16/05/2025	12:00:21,845	1		30,02
			1	30,02
			1	30,02
16/05/2025	11:59:22,854	4		30,03
			4	30,03
			4	30,03
16/05/2025	11:59:06,954	7		30,035
			7	30,035
			7	30,035
16/05/2025	11:57:13,371	10		30,025
			10	30,025
			10	30,025
16/05/2025	11:57:06,062	1		30,02
			1	30,02
			1	30,02
16/05/2025	11:56:35,067	20		30,02
			20	30,02
			20	30,02
16/05/2025	11:55:19,574	2		30,015
			2	30,015
			2	30,015
16/05/2025	11:54:50,203	500		30,015
			500	30,015
			500	30,015
16/05/2025	11:53:48,478	70		30,025
			70	30,025
			70	30,025
16/05/2025	11:53:04,435	2		30,02
			2	30,02
			2	30,02
16/05/2025	11:52:59,865	9		30,02
			9	30,02
			9	30,02
16/05/2025	11:52:37,572	113		30,025
			113	30,025
			113	30,025
16/05/2025	11:51:26,709	35		30,015
			35	30,015
			35	30,015
16/05/2025	11:51:22,692	2		30,02
			2	30,02
			2	30,02
16/05/2025	11:50:10,365	1		30,01
			1	30,01
			1	30,01
16/05/2025	11:50:10,209	100		30,015
			100	30,015
			100	30,015
16/05/2025	11:48:21,889	380		30,02
			380	30,02
			380	30,02
16/05/2025	11:47:34,817	5		30,015
			5	30,015
			5	30,015
16/05/2025	11:47:16,522	60		30,01
			60	30,01
			60	30,01
16/05/2025	11:46:17,837	10		30,02
			10	30,02
			10	30,02
16/05/2025	11:45:55,399	20		30,015
			20	30,015
			20	30,015
16/05/2025	11:45:31,844	80		30,02
			80	30,02
			80	30,02
16/05/2025	11:44:53,238	17		30,01
			17	30,01
			17	30,01
16/05/2025	11:43:19,616	20		30,02
			20	30,02
			20	30,02
16/05/2025	11:41:56,295	300		30,02
			300	30,02
			300	30,02
16/05/2025	11:41:13,516	1		30,025
			1	30,025
			1	30,025
16/05/2025	11:40:45,597	66		30,025
			66	30,025
			66	30,025
16/05/2025	11:38:44,263	1		30,02
			1	30,02
			1	30,02
16/05/2025	11:37:58,259	1		30,025
			1	30,025
			1	30,025
16/05/2025	11:37:12,671	10		30,025
			10	30,025
			10	30,025
16/05/2025	11:36:47,915	1		30,01
			1	30,01
			1	30,01
16/05/2025	11:35:38,894	80		30,01
			80	30,01
			80	30,01
16/05/2025	11:32:59,161	200		30,015
			200	30,015
			200	30,015
16/05/2025	11:32:27,452	2		30,025
			2	30,025
			2	30,025
16/05/2025	11:32:14,727	1		30,02
			1	30,02
			1	30,02
16/05/2025	11:29:23,100	12		30,015
			12	30,015
			12	30,015
16/05/2025	11:29:17,581	63		30,015
			63	30,015
			63	30,015
16/05/2025	11:29:03,978	31		30,015
			31	30,015
			31	30,015
16/05/2025	11:28:13,588	17		30,035
			17	30,035
			17	30,035
16/05/2025	11:28:05,142	3		30,03
			3	30,03
			3	30,03
16/05/2025	11:27:36,486	4		30,025
			4	30,025
			4	30,025
16/05/2025	11:27:29,289	3		30,025
			3	30,025
			3	30,025
16/05/2025	11:27:28,190	4		30,025
			4	30,025
			4	30,025
16/05/2025	11:27:00,991	1		30,025
			1	30,025
			1	30,025
16/05/2025	11:26:16,385	7		30,035
			7	30,035
			7	30,035
16/05/2025	11:24:27,566	4		30,035
			4	30,035
			4	30,035
16/05/2025	11:22:07,437	2		30,025
			2	30,025
			2	30,025
16/05/2025	11:22:04,866	4		30,03
			4	30,03
			4	30,03
16/05/2025	11:19:47,142	2		30,04
			2	30,04
			2	30,04
16/05/2025	11:19:19,485	50		30,04
			50	30,04
			50	30,04
16/05/2025	11:18:37,023	13		30,035
			13	30,035
			13	30,035
16/05/2025	11:16:28,390	300		30,025
			300	30,025
			300	30,025
16/05/2025	11:14:07,449	10		30,045
			10	30,045
			10	30,045
16/05/2025	11:12:12,228	1		30,045
			1	30,045
			1	30,045
16/05/2025	11:10:44,601	69		30,045
			69	30,045
			69	30,045
16/05/2025	11:07:51,166	1		30,05
			1	30,05
			1	30,05
16/05/2025	11:05:49,037	26		30,045
			26	30,045
			26	30,045
16/05/2025	11:05:16,386	1		30,05
			1	30,05
			1	30,05
16/05/2025	11:04:42,000	13		30,05
			13	30,05
			13	30,05
16/05/2025	11:02:29,231	1		30,06
			1	30,06
			1	30,06
16/05/2025	11:01:11,108	4 096		30,07
			4 096	30,07
			4 096	30,07
16/05/2025	11:00:48,028	793		30,075
			793	30,075
			793	30,075
16/05/2025	11:00:06,773	48		30,06
			48	30,06
			48	30,06
16/05/2025	10:58:13,628	10		30,05
			10	30,05
			10	30,05
16/05/2025	10:57:59,698	96		30,055
			96	30,055
			96	30,055
16/05/2025	10:56:56,721	1		30,055
			1	30,055
			1	30,055
16/05/2025	10:56:42,154	4		30,05
			4	30,05
			4	30,05
16/05/2025	10:55:48,523	20		30,06
			20	30,06
			20	30,06
16/05/2025	10:55:44,579	25		30,065
			25	30,065
			25	30,065
16/05/2025	10:52:32,757	1		30,06
			1	30,06
			1	30,06
16/05/2025	10:52:13,024	5		30,05
			5	30,05
			5	30,05
16/05/2025	10:51:44,837	20		30,05
			20	30,05
			20	30,05
16/05/2025	10:51:22,824	2		30,045
			2	30,045
			2	30,045
16/05/2025	10:50:58,699	108		30,045
			108	30,045
			108	30,045
16/05/2025	10:50:08,129	130		30,04
			130	30,04
			130	30,04
16/05/2025	10:47:49,814	4		30,04
			4	30,04
			4	30,04
16/05/2025	10:47:34,317	1		30,03
			1	30,03
			1	30,03
16/05/2025	10:46:50,944	46		30,035
			46	30,035
			46	30,035
16/05/2025	10:46:49,249	27		30,04
			27	30,04
			27	30,04
16/05/2025	10:46:40,770	1		30,035
			1	30,035
			1	30,035
16/05/2025	10:46:17,249	2		30,04
			2	30,04
			2	30,04
16/05/2025	10:46:12,920	4		30,04
			4	30,04
			4	30,04
16/05/2025	10:45:17,215	100		30,04
			100	30,04
			100	30,04
16/05/2025	10:45:12,031	1		30,04
			1	30,04
			1	30,04
16/05/2025	10:44:29,666	1		30,04
			1	30,04
			1	30,04
16/05/2025	10:44:03,541	100		30,04
			100	30,04
			100	30,04
16/05/2025	10:43:46,585	10		30,05
			10	30,05
			10	30,05
16/05/2025	10:42:53,067	3		30,045
			3	30,045
			3	30,045
16/05/2025	10:42:46,021	2		30,05
			2	30,05
			2	30,05
16/05/2025	10:41:14,144	25		30,045
			25	30,045
			25	30,045
16/05/2025	10:40:35,209	1		30,05
			1	30,05
			1	30,05
16/05/2025	10:39:49,545	20		30,055
			20	30,055
			20	30,055
16/05/2025	10:38:24,158	35		30,06
			35	30,06
			35	30,06
16/05/2025	10:38:04,454	67		30,06
			67	30,06
			67	30,06
16/05/2025	10:36:32,724	2		30,08
			2	30,08
			2	30,08
16/05/2025	10:36:17,082	50		30,065
			50	30,065
			50	30,065
16/05/2025	10:35:35,539	500		30,065
			500	30,065
			500	30,065
16/05/2025	10:34:19,332	3		30,065
			3	30,065
			3	30,065
16/05/2025	10:34:07,219	150		30,065
			150	30,065
			150	30,065
16/05/2025	10:33:16,879	7		30,075
			7	30,075
			7	30,075
16/05/2025	10:29:21,298	9		30,065
			9	30,065
			9	30,065
16/05/2025	10:28:31,209	34		30,07
			34	30,07
			34	30,07
16/05/2025	10:26:39,716	20		30,065
			20	30,065
			20	30,065
16/05/2025	10:25:08,671	4		30,06
			4	30,06
			4	30,06
16/05/2025	10:24:56,094	1		30,06
			1	30,06
			1	30,06
16/05/2025	10:24:13,239	1		30,055
			1	30,055
			1	30,055
16/05/2025	10:22:42,310	24		30,065
			24	30,065
			24	30,065
16/05/2025	10:22:31,037	400		30,065
			400	30,065
			400	30,065
16/05/2025	10:22:04,505	40		30,065
			40	30,065
			40	30,065
16/05/2025	10:21:59,803	75		30,065
			75	30,065
			75	30,065
16/05/2025	10:18:58,406	3		30,055
			3	30,055
			3	30,055
16/05/2025	10:18:27,099	2		30,06
			2	30,06
			2	30,06
16/05/2025	10:17:25,940	10		30,055
			10	30,055
			10	30,055
16/05/2025	10:16:59,806	67		30,06
			67	30,06
			67	30,06
16/05/2025	10:14:18,105	500		30,065
			500	30,065
			500	30,065
16/05/2025	10:08:09,188	4		30,05
			4	30,05
			4	30,05
16/05/2025	10:06:40,347	100		30,045
			100	30,045
			100	30,045
16/05/2025	10:06:15,079	34		30,035
			34	30,035
			34	30,035
16/05/2025	10:05:32,605	3		30,025
			3	30,025
			3	30,025
16/05/2025	10:05:23,573	255		30,015
			255	30,015
			255	30,015
16/05/2025	10:05:11,191	4		30,02
			4	30,02
			4	30,02
16/05/2025	10:04:39,545	57		30,02
			57	30,02
			57	30,02
16/05/2025	10:04:32,730	170		30,03
			170	30,03
			170	30,03
16/05/2025	10:02:21,662	8		30,015
			8	30,015
			8	30,015
16/05/2025	10:00:44,500	20		30,015
			20	30,015
			20	30,015
16/05/2025	09:58:59,106	1		30,02
			1	30,02
			1	30,02
16/05/2025	09:57:36,375	20		30,015
			20	30,015
			20	30,015
16/05/2025	09:57:27,906	4		30,015
			4	30,015
			4	30,015
16/05/2025	09:57:14,208	1		30,025
			1	30,025
			1	30,025
16/05/2025	09:56:47,733	3		30,03
			3	30,03
			3	30,03
16/05/2025	09:56:39,633	10		30,025
			10	30,025
			10	30,025
16/05/2025	09:56:38,570	17		30,025
			17	30,025
			17	30,025
16/05/2025	09:53:22,466	1		29,995
			1	29,995
			1	29,995
16/05/2025	09:52:21,906	334		30,00
			75	30,00
			334	30,00
			259	30,00
16/05/2025	09:51:30,055	70		29,99
			70	29,99
			70	29,99
16/05/2025	09:50:34,712	2		30,00
			2	30,00
			2	30,00
16/05/2025	09:47:56,049	7		30,005
			7	30,005
			7	30,005
16/05/2025	09:47:41,954	13		30,00
			13	30,00
			13	30,00
16/05/2025	09:45:49,923	100		29,98
			100	29,98
			100	29,98
16/05/2025	09:44:49,624	39		29,98
			39	29,98
			39	29,98
16/05/2025	09:44:44,201	66		29,98
			66	29,98
			66	29,98
16/05/2025	09:44:15,612	165		29,98
			165	29,98
			165	29,98
16/05/2025	09:43:09,357	1		29,98
			1	29,98
			1	29,98
16/05/2025	09:41:51,484	6		29,99
			6	29,99
			6	29,99
16/05/2025	09:40:34,620	3		29,97
			3	29,97
			3	29,97
16/05/2025	09:39:27,292	10		29,975
			10	29,975
			10	29,975
16/05/2025	09:39:24,754	10		29,97
			10	29,97
			10	29,97
16/05/2025	09:39:05,228	104		29,97
			104	29,97
			104	29,97
16/05/2025	09:38:13,246	47		29,985
			47	29,985
			47	29,985
16/05/2025	09:37:17,360	10		29,97
			10	29,97
			10	29,97
16/05/2025	09:36:10,035	175		29,965
			175	29,965
			175	29,965
16/05/2025	09:35:23,183	19		29,965
			19	29,965
			19	29,965
16/05/2025	09:34:52,498	6		29,965
			6	29,965
			6	29,965
16/05/2025	09:33:33,522	1		29,985
			1	29,985
			1	29,985
16/05/2025	09:32:57,857	5		29,985
			5	29,985
			5	29,985
16/05/2025	09:32:55,137	2		29,985
			2	29,985
			2	29,985
16/05/2025	09:31:53,320	5		29,97
			5	29,97
			5	29,97
16/05/2025	09:31:49,084	2		29,965
			2	29,965
			2	29,965
16/05/2025	09:30:21,701	8		29,955
			8	29,955
			8	29,955
16/05/2025	09:29:13,493	35		29,955
			35	29,955
			35	29,955
16/05/2025	09:29:01,231	1		29,96
			1	29,96
			1	29,96
16/05/2025	09:28:20,524	2 000		29,95
			2 000	29,95
			2 000	29,95
16/05/2025	09:27:36,156	500		29,945
			500	29,945
			500	29,945
16/05/2025	09:26:35,791	7		29,945
			7	29,945
			7	29,945
16/05/2025	09:26:10,984	3		29,945
			3	29,945
			3	29,945
16/05/2025	09:25:37,991	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:25:12,415	6		29,945
			6	29,945
			6	29,945
16/05/2025	09:25:04,844	2		29,95
			2	29,95
			2	29,95
16/05/2025	09:25:01,931	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:24:37,296	4		29,95
			4	29,95
			4	29,95
16/05/2025	09:24:35,784	6		29,945
			6	29,945
			6	29,945
16/05/2025	09:24:16,181	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:24:10,840	4		29,94
			4	29,94
			4	29,94
16/05/2025	09:24:08,318	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:24:06,303	4		29,945
			4	29,945
			4	29,945
16/05/2025	09:24:06,094	3		29,945
			3	29,945
			2	29,945
			1	29,945
16/05/2025	09:24:06,006	34		29,945
			34	29,945
			34	29,945
16/05/2025	09:24:04,997	4		29,94
			4	29,94
			4	29,94
16/05/2025	09:24:04,270	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:24:04,210	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:24:02,278	2		29,94
			2	29,94
			2	29,94
16/05/2025	09:23:48,910	8		29,94
			8	29,94
			8	29,94
16/05/2025	09:23:43,873	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:42,465	2		29,945
			2	29,945
			2	29,945
16/05/2025	09:23:35,821	2		29,945
			2	29,945
			2	29,945
16/05/2025	09:23:35,520	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:32,611	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:11,595	7		29,95
			7	29,95
			7	29,95
16/05/2025	09:23:11,194	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:23:09,485	2		29,945
			2	29,945
			2	29,945
16/05/2025	09:23:08,181	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:07,277	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:06,069	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:03,756	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:23:01,747	3		29,94
			3	29,94
			3	29,94
16/05/2025	09:22:44,446	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:43,044	2		29,95
			2	29,95
			2	29,95
16/05/2025	09:22:39,721	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:38,213	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:37,009	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:33,931	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:14,879	9		29,945
			9	29,945
			9	29,945
16/05/2025	09:22:08,940	6		29,95
			6	29,95
			6	29,95
16/05/2025	09:22:03,408	6		29,95
			6	29,95
			6	29,95
16/05/2025	09:22:02,914	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:22:02,503	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:21:37,758	4		29,955
			4	29,955
			4	29,955
16/05/2025	09:21:37,455	6		29,955
			6	29,955
			6	29,955
16/05/2025	09:21:36,752	2		29,955
			2	29,955
			2	29,955
16/05/2025	09:21:35,447	2		29,955
			2	29,955
			2	29,955
16/05/2025	09:21:17,544	182		29,95
			182	29,95
			182	29,95
16/05/2025	09:21:14,016	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:21:08,996	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:21:08,379	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:21:04,758	2		29,95
			2	29,95
			2	29,95
16/05/2025	09:20:44,190	3		29,94
			3	29,94
			3	29,94
16/05/2025	09:20:43,642	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:20:43,439	2		29,945
			2	29,945
			2	29,945
16/05/2025	09:20:32,828	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:20:16,885	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:20:09,179	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:20:06,560	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:20:02,935	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:19:55,693	3		29,935
			3	29,935
			3	29,935
16/05/2025	09:19:39,397	4		29,95
			4	29,95
			4	29,95
16/05/2025	09:19:39,096	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:19:34,686	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:19:10,217	3		29,94
			3	29,94
			3	29,94
16/05/2025	09:18:41,356	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:18:40,048	1		29,95
			1	29,95
			1	29,95
16/05/2025	09:18:36,833	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:18:35,529	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:18:23,449	6		29,945
			6	29,945
			6	29,945
16/05/2025	09:18:22,179	33		29,95
			33	29,95
			33	29,95
16/05/2025	09:18:10,578	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:18:08,859	4		29,945
			4	29,945
			4	29,945
16/05/2025	09:18:04,633	1		29,945
			1	29,945
			1	29,945
16/05/2025	09:17:57,775	197		29,94
			197	29,94
			197	29,94
16/05/2025	09:17:40,795	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:17:35,256	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:17:33,962	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:17:10,518	2		29,94
			2	29,94
			2	29,94
16/05/2025	09:17:07,204	1		29,94
			1	29,94
			1	29,94
16/05/2025	09:16:51,815	6		29,93
			6	29,93
			6	29,93
16/05/2025	09:16:40,953	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:16:33,066	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:16:33,004	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:16:12,694	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:16:11,181	2		29,93
			2	29,93
			2	29,93
16/05/2025	09:16:06,355	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:16:00,517	4		29,93
			4	29,93
			4	29,93
16/05/2025	09:15:54,989	2		29,925
			2	29,925
			2	29,925
16/05/2025	09:15:35,888	1		29,92
			1	29,92
			1	29,92
16/05/2025	09:15:18,468	9		29,92
			9	29,92
			9	29,92
16/05/2025	09:15:14,943	1		29,925
			1	29,925
			1	29,925
16/05/2025	09:15:10,820	4		29,93
			4	29,93
			4	29,93
16/05/2025	09:15:08,601	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:15:08,193	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:15:08,003	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:15:04,878	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:15:02,188	5		29,925
			5	29,925
			5	29,925
16/05/2025	09:14:39,232	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:37,463	2		29,935
			2	29,935
			2	29,935
16/05/2025	09:14:37,417	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:37,131	2		29,935
			2	29,935
			2	29,935
16/05/2025	09:14:36,037	2		29,935
			2	29,935
			2	29,935
16/05/2025	09:14:32,001	6		29,93
			6	29,93
			6	29,93
16/05/2025	09:14:08,672	4		29,935
			4	29,935
			4	29,935
16/05/2025	09:14:06,543	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:05,934	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:05,507	4		29,935
			4	29,935
			4	29,935
16/05/2025	09:14:05,329	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:04,926	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:02,610	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:14:01,808	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:13:44,711	6		29,93
			6	29,93
			6	29,93
16/05/2025	09:13:37,063	1		29,935
			1	29,935
			1	29,935
16/05/2025	09:13:34,174	14		29,935
			14	29,935
			14	29,935
16/05/2025	09:13:11,315	1		29,93
			1	29,93
			1	29,93
16/05/2025	09:13:06,977	1		29,925
			1	29,925
			1	29,925

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 101,1001 / Vente: 101,1249
Volume: 9 183
+0,08%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 12:56:01

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)